Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:329.78
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00329780 | 2024-06-21 3:07PM EDT | 2024-06-21 | 150.85 | 150.78 | 150.94 | -1.81 | -1.19% | 5 | 3,048 | 341.99% |
| QQQ240628C00329780 | 2024-06-14 10:17AM EDT | 2024-06-28 | 147.92 | 150.41 | 151.24 | 0.00 | - | 1 | 140 | 119.43% |
| QQQ240920C00329780 | 2024-06-18 11:54AM EDT | 2024-09-20 | 159.29 | 155.02 | 155.57 | 0.00 | - | 1 | 211 | 56.64% |
| QQQ240930C00329780 | 2024-05-31 2:10PM EDT | 2024-09-30 | 121.14 | 155.05 | 155.60 | 0.00 | - | 1 | 86 | 53.88% |
| QQQ241220C00329780 | 2024-06-21 3:44PM EDT | 2024-12-20 | 160.22 | 159.72 | 160.22 | -5.10 | -3.08% | 1 | 3,748 | 49.17% |
| QQQ250117C00329780 | 2024-06-18 11:49AM EDT | 2025-01-17 | 164.85 | 160.63 | 161.22 | 0.00 | - | 37 | 1,800 | 47.27% |
| QQQ250620C00329780 | 2024-06-13 1:31PM EDT | 2025-06-20 | 163.68 | 166.44 | 171.00 | 0.00 | - | 1 | 194 | 45.59% |
| QQQ251219C00329780 | 2024-06-18 11:51AM EDT | 2025-12-19 | 180.99 | 174.53 | 179.50 | 0.00 | - | 2 | 307 | 43.27% |
| QQQ260116C00329780 | 2024-06-12 10:07AM EDT | 2026-01-16 | 171.10 | 175.32 | 179.50 | 0.00 | - | 50 | 30 | 42.21% |
| QQQ260618C00329780 | 2024-06-18 1:44PM EDT | 2026-06-18 | 189.00 | 181.70 | 186.50 | 0.00 | - | 1 | 11 | 41.58% |
| QQQ261218C00329780 | 2024-06-18 9:47AM EDT | 2026-12-18 | 194.67 | 188.72 | 193.00 | 0.00 | - | 15 | 30 | 40.44% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00329780 | 2024-06-14 3:33PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 16,015 | 212.50% |
| QQQ240628P00329780 | 2024-06-20 3:11PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 426 | 822 | 75.00% |
| QQQ240920P00329780 | 2024-06-21 10:12AM EDT | 2024-09-20 | 0.36 | 0.31 | 0.33 | -0.02 | -5.26% | 200 | 19,820 | 34.01% |
| QQQ240930P00329780 | 2024-05-21 1:20PM EDT | 2024-09-30 | 0.61 | 0.38 | 0.45 | 0.00 | - | 5 | 130 | 33.74% |
| QQQ241220P00329780 | 2024-06-20 3:07PM EDT | 2024-12-20 | 1.29 | 1.22 | 1.27 | 0.00 | - | 5 | 8,006 | 29.88% |
| QQQ250117P00329780 | 2024-06-21 4:03PM EDT | 2025-01-17 | 1.55 | 1.47 | 1.62 | -0.01 | -0.64% | 41 | 1,231 | 29.14% |
| QQQ250620P00329780 | 2024-06-21 12:28PM EDT | 2025-06-20 | 3.41 | 3.08 | 3.89 | +0.20 | +6.23% | 11 | 6,827 | 26.84% |
| QQQ251219P00329780 | 2024-06-18 3:49PM EDT | 2025-12-19 | 5.55 | 5.59 | 6.58 | 0.00 | - | 30 | 3,987 | 25.20% |
| QQQ260116P00329780 | 2024-06-18 3:49PM EDT | 2026-01-16 | 5.95 | 5.56 | 7.31 | 0.00 | - | 30 | 1,678 | 25.34% |
| QQQ260618P00329780 | 2024-06-18 4:02PM EDT | 2026-06-18 | 7.90 | 5.80 | 10.47 | 0.00 | - | 39 | 3,301 | 25.19% |
| QQQ261218P00329780 | 2024-06-18 3:49PM EDT | 2026-12-18 | 10.25 | 10.00 | 12.50 | 0.00 | - | 12 | 6,326 | 23.92% |
© 2024 Yahoo. All rights reserved.